JBL - Jabil Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBL191025C000300002019-09-24 9:34AM EDT30.003.606.106.800.00-10182.42%
JBL191025C000305002019-10-01 3:25PM EDT30.504.555.506.000.00-52182.42%
JBL191025C000310002019-09-25 9:35AM EDT31.003.005.105.500.00--393.75%
JBL191025C000315002019-09-24 2:23PM EDT31.502.004.604.900.00-55132.42%
JBL191025C000320002019-10-08 3:56PM EDT32.002.894.204.400.00-1478.13%
JBL191025C000325002019-10-23 10:13AM EDT32.504.123.703.90+0.24+6.19%4868.75%
JBL191025C000330002019-10-18 3:57PM EDT33.003.203.203.400.00-51060.94%
JBL191025C000335002019-10-18 3:16PM EDT33.502.802.702.950.00-101165.63%
JBL191025C000340002019-10-22 3:41PM EDT34.002.692.202.450.00-1155.47%
JBL191025C000345002019-10-15 2:24PM EDT34.502.051.651.950.00--169.92%
JBL191025C000350002019-10-21 9:57AM EDT35.002.021.201.450.00-32556.64%
JBL191025C000355002019-10-23 9:47AM EDT35.501.150.750.95-0.08-6.50%11842.38%
JBL191025C000360002019-10-22 10:04AM EDT36.000.880.450.550.00-75736.33%
JBL191025C000370002019-10-22 10:32AM EDT37.000.250.000.100.00-39631.84%
JBL191025C000375002019-10-22 2:33PM EDT37.500.050.050.10-0.05-50.00%29344.14%
JBL191025C000380002019-10-22 9:52AM EDT38.000.100.000.050.00-1945.70%
JBL191025C000385002019-10-16 3:46PM EDT38.500.050.000.150.00--560.94%
JBL191025C000390002019-09-25 12:32PM EDT39.000.150.000.150.00--070.31%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBL191025P000270002019-09-23 10:58AM EDT27.000.270.000.150.00-50112223.44%
JBL191025P000280002019-09-23 3:03PM EDT28.000.500.000.150.00--1199.22%
JBL191025P000285002019-09-16 12:08AM EDT28.500.600.000.150.00--435188.28%
JBL191025P000290002019-09-23 12:19PM EDT29.000.830.000.150.00-315176.56%
JBL191025P000295002019-09-16 12:08AM EDT29.500.700.000.150.00--5165.63%
JBL191025P000300002019-09-24 9:31AM EDT30.000.450.050.050.00-116142.97%
JBL191025P000305002019-10-15 12:44PM EDT30.500.010.000.150.00-2111143.75%
JBL191025P000315002019-10-02 1:17PM EDT31.500.200.000.150.00-4051121.48%
JBL191025P000320002019-09-30 9:59AM EDT32.000.200.000.150.00-10110.55%
JBL191025P000330002019-10-09 1:00PM EDT33.000.250.000.150.00-14088.67%
JBL191025P000335002019-10-03 9:30AM EDT33.500.700.050.150.00-1283.59%
JBL191025P000340002019-10-18 3:10PM EDT34.000.050.000.100.00-102560.16%
JBL191025P000345002019-10-18 3:48PM EDT34.500.090.000.100.00-511060.16%
JBL191025P000350002019-10-18 3:23PM EDT35.000.150.000.100.00-11847.66%
JBL191025P000355002019-10-23 10:35AM EDT35.500.100.050.15+0.02+25.00%122641.02%
JBL191025P000360002019-10-22 12:40PM EDT36.000.200.150.250.00-35335.35%
JBL191025P000370002019-10-22 9:33AM EDT37.000.520.700.900.00-214242.58%
JBL191025P000375002019-10-15 10:33AM EDT37.501.501.151.350.00-2150.00%
JBL191025P000380002019-10-21 11:37AM EDT38.001.251.601.850.00-1161.72%